兔 宝 宝( 002043.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-01-27 | 9.21 | 9.56 | 9.10 | 9.38 | 1.41% | -0.02% | -3.71% | 11,061,100 | 103,773,000 | 55% | 9.38 | 1.38% | 9.35 | -1.84% | 9.61 | -1.62% | 9.74 | 0.64% | 0.84% |  |
| 2021-01-26 | 9.23 | 9.42 | 9.16 | 9.25 | -0.75% | -0.04% | -4.43% | 9,262,100 | 85,714,000 | 40% | 9.25 | -1.39% | 9.52 | -2.07% | 9.77 | -0.44% | 9.68 | 0.44% | 0.87% |  |
| 2021-01-25 | 9.52 | 9.61 | 9.26 | 9.32 | -3.12% | -0.68% | -3.29% | 13,188,600 | 123,762,000 | 55% | 9.38 | -4.11% | 9.72 | -2.07% | 9.81 | -0.48% | 9.64 | 0.54% | 0.85% | |
| 2021-01-22 | 9.98 | 10.09 | 9.58 | 9.62 | -4.37% | -1.70% | 0.37% | 16,219,100 | 158,726,000 | 71% | 9.79 | -0.94% | 9.93 | 0.24% | 9.86 | -0.24% | 9.59 | 0.65% | 0.77% | |
| 2021-01-21 | 9.66 | 10.06 | 9.60 | 10.06 | 2.76% | 1.83% | 5.64% | 22,119,500 | 218,526,000 | 99% | 9.88 | -1.95% | 9.90 | 0.34% | 9.88 | 0.62% | 9.52 | 1.35% | 0.72% | |
| 2021-01-20 | 9.90 | 10.40 | 9.78 | 9.79 | -1.11% | -2.83% | 4.19% | 22,938,900 | 231,114,000 | 105% | 10.08 | 3.47% | 9.87 | 0.53% | 9.82 | 2.04% | 9.40 | 1.10% | 0.61% | |
| 2021-01-19 | 9.71 | 9.96 | 9.49 | 9.90 | 1.54% | 1.67% | 6.52% | 20,469,800 | 199,321,000 | 87% | 9.74 | -0.33% | 9.82 | 0.53% | 9.63 | 1.17% | 9.29 | 0.87% | 0.60% | |
| 2021-01-18 | 9.72 | 9.98 | 9.61 | 9.75 | -0.61% | -0.19% | 5.82% | 19,881,800 | 194,217,000 | 87% | 9.77 | -1.42% | 9.77 | 2.04% | 9.51 | 1.50% | 9.21 | 0.72% | 0.52% | |
| 2021-01-15 | 9.62 | 10.18 | 9.53 | 9.81 | 1.34% | -1.01% | 7.24% | 28,317,700 | 280,634,000 | 132% | 9.91 | 3.09% | 9.57 | 2.63% | 9.37 | 2.19% | 9.15 | 1.21% | 0.47% | |
| 2021-01-14 | 9.37 | 9.83 | 9.36 | 9.68 | 1.89% | 0.70% | 7.09% | 27,059,100 | 260,131,000 | 132% | 9.61 | 3.33% | 9.33 | 2.62% | 9.17 | 2.46% | 9.04 | 0.92% | 0.43% | |
| 2021-01-13 | 8.90 | 9.79 | 8.85 | 9.50 | 6.15% | 2.12% | 6.06% | 40,166,500 | 373,661,000 | 195% | 9.30 | 3.77% | 9.09 | 3.03% | 8.95 | 0.78% | 8.96 | 0.94% | 0.40% | |
| 2021-01-12 | 8.83 | 9.33 | 8.68 | 8.95 | 0.67% | -0.17% | 0.86% | 19,076,900 | 171,028,000 | 100% | 8.97 | 2.85% | 8.82 | 1.53% | 8.88 | 0.60% | 8.87 | 0.25% | 0.36% | |
| 2021-01-11 | 8.72 | 8.96 | 8.53 | 8.89 | 1.95% | 1.98% | 0.43% | 16,856,200 | 146,929,000 | 86% | 8.72 | -0.34% | 8.69 | -2.38% | 8.83 | -0.24% | 8.85 | -0.28% | 0.37% | |
| 2021-01-08 | 8.68 | 8.95 | 8.51 | 8.72 | -0.11% | -0.31% | -1.77% | 13,160,200 | 115,106,000 | 61% | 8.75 | 1.30% | 8.90 | 0.34% | 8.85 | -0.39% | 8.88 | 0.09% | 0.56% |  |
| 2021-01-07 | 8.78 | 8.82 | 8.50 | 8.73 | -3.64% | 1.10% | -1.57% | 24,210,700 | 209,066,000 | 111% | 8.64 | -5.46% | 8.87 | -0.97% | 8.89 | -0.86% | 8.87 | 0.25% | 0.56% | |
| 2021-01-06 | 8.58 | 9.35 | 8.58 | 9.06 | 6.59% | -0.81% | 2.41% | 36,090,700 | 329,651,000 | 186% | 9.13 | 6.05% | 8.96 | 1.59% | 8.96 | 1.14% | 8.85 | 1.06% | 0.42% | |
| 2021-01-05 | 8.80 | 8.80 | 8.50 | 8.50 | -3.63% | -1.31% | -2.90% | 15,040,800 | 129,543,000 | 85% | 8.61 | -2.61% | 8.82 | -1.41% | 8.86 | -0.18% | 8.75 | 0.06% | 0.23% | |
| 2021-01-04 | 8.96 | 8.96 | 8.78 | 8.82 | -1.67% | -0.27% | 0.81% | 10,858,100 | 96,027,000 | 66% | 8.84 | -1.69% | 8.94 | 0.13% | 8.88 | -0.25% | 8.75 | 0.25% | 0.14% | |
| 2020-12-31 | 9.12 | 9.12 | 8.83 | 8.97 | -1.43% | -0.29% | 2.78% | 15,480,000 | 139,258,000 | 98% | 9.00 | 0.45% | 8.93 | 0.87% | 8.90 | 0.53% | 8.73 | 0.74% | 0.04% | |
| 2020-12-30 | 8.78 | 9.39 | 8.61 | 9.10 | 2.48% | 1.61% | 5.04% | 21,946,300 | 196,543,000 | 142% | 8.96 | 1.20% | 8.85 | -0.11% | 8.85 | 1.39% | 8.66 | 0.66% | -0.21% | |
| 2020-12-29 | 8.70 | 9.00 | 8.63 | 8.88 | 0.68% | 0.34% | 3.18% | 19,125,400 | 169,265,000 | 136% | 8.85 | 1.31% | 8.86 | 0.49% | 8.73 | 0.88% | 8.61 | 0.49% | -0.36% | |
| 2020-12-28 | 8.82 | 8.88 | 8.58 | 8.82 | -1.67% | 0.96% | 2.99% | 18,263,000 | 159,543,000 | 141% | 8.74 | -2.23% | 8.82 | 1.44% | 8.66 | 0.53% | 8.56 | 0.38% | -0.48% | |
| 2020-12-25 | 8.83 | 9.08 | 8.62 | 8.97 | 1.93% | 0.39% | 5.13% | 36,566,500 | 326,729,000 | 313% | 8.94 | 3.40% | 8.70 | 4.44% | 8.61 | 3.11% | 8.53 | 1.64% | -0.59% | |
| 2020-12-24 | 8.43 | 8.80 | 8.32 | 8.80 | 10.00% | 1.84% | 4.84% | 14,694,600 | 126,973,000 | 153% | 8.64 | 7.99% | 8.33 | 1.76% | 8.35 | 1.38% | 8.39 | 0.10% | -0.84% | |
| 2020-12-23 | 8.10 | 8.14 | 7.91 | 8.00 | -1.48% | -0.02% | -4.60% | 11,474,600 | 91,820,000 | 122% | 8.00 | -2.71% | 8.18 | -1.89% | 8.24 | -0.99% | 8.39 | -1.19% | -0.84% | |
| 2020-12-22 | 8.39 | 8.42 | 8.10 | 8.12 | -3.45% | -1.28% | -4.32% | 9,105,100 | 74,888,000 | 105% | 8.23 | -1.92% | 8.34 | 0.08% | 8.32 | -0.56% | 8.49 | -0.81% | -0.77% | |
| 2020-12-21 | 8.44 | 8.48 | 8.31 | 8.41 | -0.36% | 0.29% | -1.71% | 8,204,800 | 68,806,000 | 100% | 8.39 | -0.49% | 8.33 | 0.05% | 8.37 | -0.20% | 8.56 | -0.85% | -0.77% | |
| 2020-12-18 | 8.39 | 8.49 | 8.33 | 8.44 | 0.60% | 0.15% | -2.19% | 7,601,600 | 64,059,000 | 94% | 8.43 | 2.23% | 8.33 | -0.13% | 8.38 | -0.69% | 8.63 | -0.79% | -0.78% | |
| 2020-12-17 | 8.32 | 8.41 | 8.08 | 8.39 | 0.84% | 1.78% | -3.54% | 12,652,300 | 104,292,000 | 156% | 8.24 | -1.69% | 8.34 | -1.28% | 8.44 | -1.52% | 8.70 | -1.72% | -0.81% | |
| 2020-12-16 | 8.50 | 8.56 | 8.30 | 8.32 | 0.00% | -0.78% | -5.99% | 6,256,900 | 52,467,000 | 80% | 8.39 | -1.04% | 8.45 | -1.07% | 8.57 | -1.17% | 8.85 | -0.89% | -0.70% | | |
|
